Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Gamma Communications (GAMA) by John Ficenec in The Times - Tempus
- Sell Bango (BGO) by Steve Moore in ShareProphets
- Sell Powerhouse Energy Group (PHE) by Tom Winnifrith in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Add Aviva (AV.) by Simon Watkins in The Motley Fool
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Outperform Travis Perkins (TPK) by RBC Capital
- Neutral Cranswick (CWK) by Exane
- Underperform Bytes Technology Group (BYIT) by Exane
- Neutral Balfour Beatty (BBY) by Exane
- Outperform Johnson Service Group (JSG) by Exane
- Neutral Genus (GNS) by Exane
- Outperform Computacenter (CCC) by Exane
- Outperform International Workplace Group (IWG) by Exane
- Underperform Greggs (GRG) by Exane
- Outperform Diploma (DPLM) by Exane
- Neutral Kier Group (KIE) by Exane
- Neutral Morgan Sindall Group (MGNS) by Exane
- Neutral Pets at Home Group (PETS) by Exane
- Neutral Mitie Group (MTO) by Exane
Caerus Mineral Resources (CMRS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/10/2024 | 1.20p | 1.30p | 1.10p | 1.15p | 89269 |
| 30/09/2024 | 1.30p | 1.39p | 1.00p | 1.20p | 11062286 |
| 27/09/2024 | 1.40p | 1.40p | 1.20p | 1.30p | 167370 |
| 26/09/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 350000 |
| 25/09/2024 | 1.25p | 1.40p | 1.25p | 1.40p | 504405 |
| 24/09/2024 | 1.40p | 1.40p | 1.25p | 1.25p | 325000 |
| 23/09/2024 | 1.40p | 1.40p | 1.32p | 1.40p | 222613 |
| 20/09/2024 | 1.30p | 1.40p | 1.30p | 1.40p | 610351 |
| 19/09/2024 | 1.30p | 1.30p | 1.23p | 1.30p | 278529 |
| 18/09/2024 | 1.25p | 1.26p | 1.25p | 1.25p | 242796 |
| 17/09/2024 | 1.25p | 1.30p | 1.25p | 1.25p | 50152 |
| 16/09/2024 | 1.25p | 1.41p | 1.24p | 1.25p | 945688 |
| 13/09/2024 | 1.40p | 1.40p | 1.21p | 1.25p | 1537002 |
| 12/09/2024 | 1.50p | 1.50p | 1.34p | 1.40p | 552288 |
| 11/09/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 160186 |
| 10/09/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 85195 |
| 09/09/2024 | 1.45p | 1.50p | 1.40p | 1.50p | 678207 |
| 06/09/2024 | 1.50p | 1.50p | 1.34p | 1.45p | 673964 |
| 05/09/2024 | 1.30p | 1.60p | 1.30p | 1.50p | 2346038 |
| 04/09/2024 | 1.40p | 1.50p | 1.22p | 1.30p | 1942564 |
| 03/09/2024 | 1.45p | 1.50p | 1.40p | 1.40p | 103687 |
| 02/09/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/08/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 23065 |
| 29/08/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 3319 |
| 28/08/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 57122 |
| 27/08/2024 | 1.50p | 1.60p | 1.40p | 1.45p | 300646 |
| 23/08/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 233484 |
| 22/08/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 104092 |
| 21/08/2024 | 1.50p | 1.50p | 1.47p | 1.50p | 105000 |
| 20/08/2024 | 1.55p | 1.60p | 1.47p | 1.50p | 417051 |
| 19/08/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 150729 |
| 16/08/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 138109 |
| 15/08/2024 | 1.60p | 1.70p | 1.50p | 1.55p | 2894475 |
| 14/08/2024 | 1.50p | 1.70p | 1.48p | 1.60p | 904562 |
| 13/08/2024 | 1.45p | 1.60p | 1.37p | 1.50p | 3271563 |
| 12/08/2024 | 1.20p | 1.60p | 1.20p | 1.45p | 7159059 |
| 09/08/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 7646 |
| 08/08/2024 | 1.20p | 1.23p | 1.17p | 1.20p | 296000 |
| 07/08/2024 | 1.20p | 1.23p | 1.20p | 1.20p | 0 |
| 06/08/2024 | 1.20p | 1.30p | 1.12p | 1.20p | 325232 |
| 05/08/2024 | 1.30p | 1.40p | 1.01p | 1.20p | 2848609 |
| 02/08/2024 | 1.30p | 1.40p | 1.26p | 1.30p | 178571 |
| 01/08/2024 | 1.30p | 1.40p | 1.26p | 1.30p | 969700 |
| 31/07/2024 | 1.38p | 1.45p | 1.27p | 1.30p | 1464766 |
| 30/07/2024 | 1.40p | 1.50p | 1.30p | 1.38p | 3101828 |
| 29/07/2024 | 1.25p | 1.50p | 1.22p | 1.40p | 3534481 |
| 26/07/2024 | 1.25p | 1.40p | 1.16p | 1.25p | 154609 |
| 25/07/2024 | 1.25p | 1.40p | 1.18p | 1.25p | 99875 |
| 24/07/2024 | 1.30p | 1.40p | 1.15p | 1.25p | 353506 |
| 23/07/2024 | 1.30p | 1.40p | 1.28p | 1.30p | 259327 |
| 22/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 874664 |
| 19/07/2024 | 1.40p | 1.60p | 1.20p | 1.30p | 633244 |
| 18/07/2024 | 1.40p | 1.50p | 1.26p | 1.30p | 1891887 |
| 17/07/2024 | 1.30p | 1.70p | 1.20p | 1.40p | 8217884 |
| 16/07/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 6328 |
| 15/07/2024 | 1.40p | 1.50p | 1.26p | 1.35p | 624577 |
| 12/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 100676 |
| 11/07/2024 | 1.35p | 1.50p | 1.32p | 1.40p | 1200670 |
| 10/07/2024 | 1.23p | 1.40p | 1.21p | 1.35p | 2001211 |
| 09/07/2024 | 1.23p | 1.25p | 1.21p | 1.23p | 416645 |
| 08/07/2024 | 1.35p | 1.50p | 1.20p | 1.23p | 1136554 |
| 05/07/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 28487 |
| 04/07/2024 | 1.35p | 1.50p | 1.23p | 1.35p | 723054 |
| 03/07/2024 | 1.35p | 1.50p | 1.32p | 1.35p | 399843 |
| 02/07/2024 | 1.40p | 1.50p | 1.22p | 1.35p | 2091658 |
| 01/07/2024 | 1.50p | 1.60p | 1.32p | 1.40p | 438555 |
| 28/06/2024 | 1.55p | 1.60p | 1.40p | 1.50p | 1268671 |
| 27/06/2024 | 1.35p | 1.70p | 1.30p | 1.55p | 6795638 |
| 26/06/2024 | 1.40p | 1.40p | 1.31p | 1.35p | 351451 |
| 25/06/2024 | 1.18p | 1.50p | 1.11p | 1.40p | 3587915 |
| 24/06/2024 | 1.18p | 1.25p | 1.11p | 1.18p | 904055 |
| 21/06/2024 | 1.18p | 1.24p | 1.10p | 1.18p | 17616 |
| 20/06/2024 | 1.18p | 1.18p | 1.13p | 1.18p | 0 |
| 19/06/2024 | 1.18p | 1.18p | 1.14p | 1.18p | 27720 |
| 18/06/2024 | 1.20p | 1.23p | 1.10p | 1.18p | 1450000 |
| 17/06/2024 | 1.28p | 1.28p | 1.17p | 1.20p | 384833 |
| 14/06/2024 | 1.33p | 1.35p | 1.20p | 1.28p | 383894 |
| 13/06/2024 | 1.33p | 1.33p | 1.31p | 1.33p | 40262 |
| 12/06/2024 | 1.35p | 1.37p | 1.15p | 1.33p | 3931648 |
| 11/06/2024 | 1.38p | 1.38p | 1.31p | 1.35p | 195051 |
| 10/06/2024 | 1.50p | 1.51p | 1.33p | 1.38p | 741109 |
| 07/06/2024 | 1.50p | 1.57p | 1.43p | 1.50p | 3136680 |
| 06/06/2024 | 1.40p | 1.60p | 1.30p | 1.50p | 3377894 |
| 05/06/2024 | 1.23p | 1.44p | 1.18p | 1.40p | 2536423 |
| 04/06/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 1133138 |
| 03/06/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 130856 |
| 31/05/2024 | 1.25p | 1.30p | 1.22p | 1.25p | 102343 |
| 30/05/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 653247 |
| 29/05/2024 | 1.30p | 1.39p | 1.20p | 1.25p | 4279446 |
| 28/05/2024 | 1.18p | 1.35p | 1.14p | 1.30p | 2351345 |
| 24/05/2024 | 1.20p | 1.25p | 1.16p | 1.18p | 1007875 |
| 23/05/2024 | 1.20p | 1.23p | 1.17p | 1.20p | 617406 |
| 22/05/2024 | 1.15p | 1.23p | 1.14p | 1.20p | 916524 |
| 21/05/2024 | 1.20p | 1.20p | 1.10p | 1.15p | 1583600 |
| 20/05/2024 | 1.20p | 1.29p | 1.14p | 1.20p | 1434910 |
| 17/05/2024 | 1.15p | 1.24p | 1.15p | 1.20p | 161437 |
| 16/05/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 1420431 |
| 15/05/2024 | 1.15p | 1.20p | 1.06p | 1.15p | 2825534 |
| 14/05/2024 | 1.10p | 1.20p | 1.10p | 1.15p | 782541 |
| 13/05/2024 | 1.10p | 1.15p | 1.08p | 1.10p | 381227 |
| 10/05/2024 | 1.10p | 1.15p | 1.06p | 1.10p | 1564532 |
| 09/05/2024 | 1.15p | 1.15p | 1.08p | 1.10p | 607514 |
| 08/05/2024 | 1.05p | 1.20p | 1.05p | 1.15p | 2058770 |
| 07/05/2024 | 1.05p | 1.05p | 1.00p | 1.00p | 1331747 |
| 03/05/2024 | 1.10p | 1.10p | 1.00p | 1.05p | 687254 |
| 02/05/2024 | 1.13p | 1.13p | 1.05p | 1.10p | 245169 |
| 01/05/2024 | 1.08p | 1.14p | 1.05p | 1.13p | 877537 |
| 30/04/2024 | 1.05p | 1.10p | 1.02p | 1.08p | 354395 |
| 29/04/2024 | 1.05p | 1.08p | 1.00p | 1.05p | 92397 |
| 26/04/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1825414 |
| 25/04/2024 | 1.05p | 1.10p | 1.02p | 1.05p | 1749248 |
| 24/04/2024 | 1.05p | 1.09p | 1.05p | 1.05p | 414883 |
| 23/04/2024 | 1.05p | 1.09p | 1.05p | 1.05p | 30000 |
| 22/04/2024 | 1.08p | 1.15p | 1.05p | 1.05p | 944968 |
| 19/04/2024 | 1.10p | 1.14p | 1.07p | 1.08p | 825111 |
| 18/04/2024 | 1.08p | 1.08p | 1.07p | 1.08p | 200000 |
| 17/04/2024 | 1.08p | 1.13p | 1.07p | 1.08p | 576059 |
| 16/04/2024 | 1.05p | 1.14p | 1.05p | 1.08p | 799379 |
| 15/04/2024 | 1.13p | 1.13p | 1.00p | 1.05p | 932562 |
| 12/04/2024 | 1.15p | 1.15p | 1.08p | 1.13p | 1510775 |
| 11/04/2024 | 1.13p | 1.18p | 1.10p | 1.15p | 517662 |
| 10/04/2024 | 1.28p | 1.28p | 1.12p | 1.13p | 4648335 |
| 09/04/2024 | 1.10p | 1.40p | 1.10p | 1.28p | 12821609 |
| 08/04/2024 | 1.08p | 1.15p | 1.00p | 1.10p | 2268187 |
| 05/04/2024 | 1.05p | 1.10p | 0.93p | 1.05p | 2903342 |
| 04/04/2024 | 1.15p | 1.20p | 1.02p | 1.05p | 1399649 |
| 03/04/2024 | 1.13p | 1.20p | 1.12p | 1.15p | 2057716 |
| 02/04/2024 | 1.13p | 1.15p | 1.11p | 1.13p | 2239298 |
| 28/03/2024 | 1.23p | 1.24p | 1.06p | 1.13p | 3477882 |
| 27/03/2024 | 1.30p | 1.40p | 1.23p | 1.23p | 3167562 |
| 26/03/2024 | 1.33p | 1.34p | 1.20p | 1.28p | 2200139 |
| 25/03/2024 | 1.40p | 1.40p | 1.23p | 1.33p | 2945756 |
| 22/03/2024 | 1.30p | 1.47p | 1.30p | 1.40p | 7622028 |
| 21/03/2024 | 1.30p | 1.35p | 1.21p | 1.30p | 3454207 |
| 20/03/2024 | 1.43p | 1.43p | 1.30p | 1.30p | 6237593 |
| 19/03/2024 | 1.43p | 1.47p | 1.25p | 1.30p | 2116980 |
| 18/03/2024 | 1.35p | 1.48p | 1.33p | 1.43p | 2960277 |
| 15/03/2024 | 1.23p | 1.44p | 1.23p | 1.35p | 5014494 |
| 14/03/2024 | 1.45p | 1.50p | 1.40p | 1.43p | 128966 |
| 13/03/2024 | 1.53p | 1.60p | 1.40p | 1.45p | 1583900 |
| 12/03/2024 | 1.70p | 1.70p | 1.48p | 1.53p | 923182 |
| 11/03/2024 | 1.75p | 1.75p | 1.60p | 1.70p | 2603944 |
| 08/03/2024 | 1.73p | 1.85p | 1.63p | 1.75p | 3400048 |
| 07/03/2024 | 1.80p | 2.29p | 1.46p | 1.73p | 21887280 |
| 06/03/2024 | 2.75p | 2.75p | 1.70p | 1.80p | 4469597 |
| 05/03/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 3618 |
| 04/03/2024 | 2.75p | 2.76p | 2.75p | 2.75p | 0 |
| 01/03/2024 | 2.75p | 2.75p | 2.52p | 2.75p | 3051 |
| 29/02/2024 | 2.75p | 2.89p | 2.50p | 2.75p | 63749 |
| 28/02/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 27/02/2024 | 2.75p | 2.75p | 2.53p | 2.75p | 10170 |
| 26/02/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 23/02/2024 | 2.75p | 2.89p | 2.75p | 2.75p | 20000 |
| 22/02/2024 | 2.75p | 2.75p | 2.53p | 2.75p | 1051 |
| 21/02/2024 | 2.75p | 2.75p | 2.53p | 2.75p | 456 |
| 20/02/2024 | 2.75p | 2.90p | 2.53p | 2.75p | 27275 |
| 19/02/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 16/02/2024 | 2.75p | 2.75p | 2.53p | 2.75p | 94 |
| 15/02/2024 | 2.88p | 2.98p | 2.53p | 2.75p | 183805 |
| 14/02/2024 | 2.88p | 2.88p | 2.61p | 2.88p | 15778 |
| 13/02/2024 | 2.88p | 3.00p | 2.88p | 2.88p | 16187 |
| 12/02/2024 | 3.00p | 3.02p | 2.50p | 2.88p | 161017 |
| 09/02/2024 | 3.00p | 3.00p | 2.76p | 3.00p | 39108 |
| 08/02/2024 | 3.00p | 3.00p | 2.78p | 3.00p | 138 |
| 07/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/02/2024 | 3.00p | 3.04p | 2.77p | 3.00p | 50762 |
| 05/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 02/02/2024 | 3.13p | 3.13p | 2.88p | 3.00p | 77891 |
| 01/02/2024 | 3.13p | 3.13p | 2.75p | 3.13p | 84305 |
| 31/01/2024 | 3.13p | 3.13p | 2.86p | 3.13p | 100307 |
| 30/01/2024 | 2.75p | 3.40p | 2.75p | 3.13p | 122258 |
| 29/01/2024 | 3.00p | 3.00p | 2.55p | 3.00p | 326288 |
| 26/01/2024 | 3.00p | 3.30p | 2.67p | 3.00p | 21619 |
| 25/01/2024 | 3.00p | 3.20p | 3.00p | 3.00p | 13549 |
| 24/01/2024 | 3.25p | 3.40p | 3.00p | 3.00p | 343695 |
| 23/01/2024 | 3.38p | 3.38p | 3.25p | 3.25p | 56301 |
| 22/01/2024 | 3.38p | 3.38p | 3.26p | 3.38p | 42884 |
| 19/01/2024 | 3.38p | 3.48p | 3.26p | 3.38p | 203839 |
| 18/01/2024 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/01/2024 | 3.75p | 3.90p | 3.26p | 3.38p | 100778 |
| 16/01/2024 | 3.50p | 4.49p | 3.50p | 3.75p | 953557 |
| 15/01/2024 | 2.75p | 2.86p | 2.75p | 2.75p | 17474 |
| 12/01/2024 | 2.75p | 2.75p | 2.55p | 2.75p | 12948 |
| 11/01/2024 | 2.75p | 2.75p | 2.68p | 2.75p | 0 |
| 10/01/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 17804 |
| 09/01/2024 | 2.75p | 2.90p | 2.75p | 2.75p | 30172 |
| 08/01/2024 | 2.75p | 2.75p | 2.59p | 2.75p | 0 |
| 05/01/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 24 |
| 04/01/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 5 |
| 03/01/2024 | 2.75p | 2.97p | 2.75p | 2.75p | 249384 |
| 02/01/2024 | 2.75p | 2.75p | 2.53p | 2.75p | 8 |
| 29/12/2023 | 2.75p | 2.75p | 2.59p | 2.75p | 0 |
| 28/12/2023 | 2.75p | 2.75p | 2.53p | 2.75p | 1035 |
| 27/12/2023 | 2.75p | 2.75p | 2.59p | 2.75p | 0 |
| 22/12/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 19190 |
| 21/12/2023 | 2.80p | 2.86p | 2.60p | 2.75p | 37991 |
| 20/12/2023 | 2.80p | 2.82p | 2.80p | 2.80p | 0 |
| 19/12/2023 | 2.80p | 2.80p | 2.60p | 2.80p | 95792 |
| 18/12/2023 | 2.80p | 2.80p | 2.60p | 2.80p | 8998 |
| 15/12/2023 | 2.80p | 2.82p | 2.80p | 2.80p | 0 |
*Close Price adjusted for both dividends and splits